NYSE - Nasdaq Real Time Price USD

Bank of America Corporation (BAC)

Compare
39.29 +0.03 (+0.08%)
As of 9:46 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAC240614C00020000 6/4/2024 3:08 PM 20 19.62 16.95 21.05 0.00 0.00% 2 0 1,359.77%
BAC240614C00027000 5/10/2024 7:30 PM 27 11.61 12.70 12.90 0.00 0.00% - 4 579.69%
BAC240614C00028000 5/28/2024 4:25 PM 28 11.45 10.00 12.40 0.00 0.00% 1 0 689.84%
BAC240614C00030000 6/12/2024 3:02 PM 30 9.75 6.90 11.05 0.00 0.00% 58 27 716.02%
BAC240614C00031000 5/15/2024 4:46 PM 31 8.03 5.85 10.10 0.00 0.00% 8 0 670.70%
BAC240614C00032000 6/6/2024 6:43 PM 32 7.65 4.85 9.10 0.00 0.00% 35 0 617.19%
BAC240614C00033000 6/12/2024 2:40 PM 33 6.77 3.90 7.90 0.00 0.00% 5 9 531.84%
BAC240614C00034000 6/13/2024 5:30 PM 34 5.22 2.91 7.05 0.00 0.00% 3 2 503.91%
BAC240614C00034500 6/4/2024 5:17 PM 34.5 5.02 2.42 6.60 0.00 0.00% 1 0 485.55%
BAC240614C00035000 6/12/2024 2:36 PM 35 4.79 0.00 4.65 0.00 0.00% 1 10 221.48%
BAC240614C00035500 6/11/2024 1:54 PM 35.5 3.40 0.00 0.00 0.00 0.00% 4 2 0.00%
BAC240614C00036000 6/13/2024 5:21 PM 36 3.20 2.45 3.65 0.00 0.00% 25 36 184.38%
BAC240614C00036500 6/12/2024 7:30 PM 36.5 2.67 0.00 0.00 0.00 0.00% 2 10 0.00%
BAC240614C00037000 6/13/2024 5:34 PM 37 2.25 1.65 2.40 0.00 0.00% 3 16 96.48%
BAC240614C00037500 6/13/2024 6:38 PM 37.5 1.72 1.20 1.95 0.00 0.00% 15 8 91.41%
BAC240614C00038000 6/13/2024 7:00 PM 38 1.26 1.00 1.07 0.00 0.00% 142 223 0.00%
BAC240614C00038500 6/13/2024 7:58 PM 38.5 0.82 0.48 0.52 0.00 0.00% 239 1,868 0.00%
BAC240614C00039000 6/13/2024 7:59 PM 39 0.43 0.17 0.20 0.00 0.00% 3,569 9,079 0.00%
BAC240614C00039500 6/14/2024 1:30 PM 39.5 0.03 0.00 0.00 -0.08 -42.11% 15 6,448 3.13%
BAC240614C00040000 6/14/2024 1:30 PM 40 0.02 0.00 0.00 0.00 0.00% 192 7,010 12.50%
BAC240614C00040500 6/14/2024 1:30 PM 40.5 0.01 0.00 0.00 0.00 0.00% 134 3,114 12.50%
BAC240614C00041000 6/13/2024 7:59 PM 41 0.01 0.00 0.01 0.00 0.00% 480 13,913 42.19%
BAC240614C00041500 6/13/2024 3:36 PM 41.5 0.01 0.00 0.01 0.00 0.00% 2 5,580 53.13%
BAC240614C00042000 6/12/2024 4:54 PM 42 0.01 0.00 0.01 0.00 0.00% 69 2,202 56.25%
BAC240614C00042500 6/11/2024 7:04 PM 42.5 0.01 0.00 0.01 0.00 0.00% 1 607 65.63%
BAC240614C00043000 6/12/2024 1:52 PM 43 0.01 0.00 0.01 0.00 0.00% 5 2,219 75.00%
BAC240614C00043500 6/6/2024 4:09 PM 43.5 0.01 0.00 0.01 0.00 0.00% 20 21 81.25%
BAC240614C00044000 6/5/2024 3:00 PM 44 0.01 0.00 0.01 0.00 0.00% 30 314 87.50%
BAC240614C00044500 6/4/2024 1:35 PM 44.5 0.01 0.00 0.01 0.00 0.00% 1 94 96.88%
BAC240614C00045000 6/11/2024 7:49 PM 45 0.01 0.00 0.01 0.00 0.00% 7 17 106.25%
BAC240614C00046000 5/24/2024 4:05 PM 46 0.01 0.00 0.01 0.00 0.00% 41 43 118.75%
BAC240614C00047000 5/24/2024 1:59 PM 47 0.02 0.00 0.01 0.00 0.00% 5 7 131.25%
BAC240614C00048000 5/23/2024 5:39 PM 48 0.01 0.00 0.01 0.00 0.00% 17 47 150.00%
BAC240614C00049000 5/23/2024 1:33 PM 49 0.01 0.00 0.01 0.00 0.00% - 5 162.50%
BAC240614C00050000 6/3/2024 5:26 PM 50 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAC240614P00020000 6/4/2024 1:30 PM 20 0.01 0.00 0.01 0.00 0.00% 1 2 462.50%
BAC240614P00025000 6/5/2024 5:52 PM 25 0.02 0.00 0.01 0.00 0.00% - 24 312.50%
BAC240614P00028000 5/20/2024 2:39 PM 28 0.01 0.00 0.00 0.00 0.00% - 1 50.00%
BAC240614P00029000 6/3/2024 4:39 PM 29 0.01 0.00 0.01 0.00 0.00% 1 115 218.75%
BAC240614P00030000 6/4/2024 3:59 PM 30 0.01 0.00 0.01 0.00 0.00% 15 522 193.75%
BAC240614P00031000 6/3/2024 3:31 PM 31 0.01 0.00 0.01 0.00 0.00% 35 50 175.00%
BAC240614P00032000 6/5/2024 3:44 PM 32 0.01 0.00 0.01 0.00 0.00% 10 169 156.25%
BAC240614P00033000 6/11/2024 4:07 PM 33 0.01 0.00 0.00 0.00 0.00% 6 1,502 50.00%
BAC240614P00034000 6/11/2024 2:02 PM 34 0.01 0.00 0.00 0.00 0.00% 6 1,908 50.00%
BAC240614P00034500 6/11/2024 7:59 PM 34.5 0.02 0.00 0.01 0.00 0.00% 1,287 2,998 100.00%
BAC240614P00035000 6/13/2024 2:05 PM 35 0.02 0.00 0.01 0.00 0.00% 15 292 93.75%
BAC240614P00035500 6/11/2024 6:07 PM 35.5 0.02 0.00 0.00 0.00 0.00% 190 232 50.00%
BAC240614P00036000 6/13/2024 1:33 PM 36 0.01 0.00 0.01 0.00 0.00% 1 901 71.88%
BAC240614P00036500 6/13/2024 4:50 PM 36.5 0.01 0.00 0.01 0.00 0.00% 1 254 62.50%
BAC240614P00037000 6/13/2024 2:43 PM 37 0.01 0.00 0.01 0.00 0.00% 122 16,088 53.13%
BAC240614P00037500 6/14/2024 1:30 PM 37.5 0.01 0.00 0.00 0.00 0.00% 1 1,844 25.00%
BAC240614P00038000 6/13/2024 7:52 PM 38 0.01 0.01 0.02 0.00 0.00% 417 4,620 40.63%
BAC240614P00038500 6/14/2024 1:30 PM 38.5 0.05 0.00 0.00 0.02 200.00% 2 4,409 12.50%
BAC240614P00039000 6/14/2024 1:31 PM 39 0.14 0.18 0.20 0.06 66.67% 262 5,496 39.65%
BAC240614P00039500 6/14/2024 1:30 PM 39.5 0.56 0.55 0.59 0.26 650.00% 29 4,592 55.66%
BAC240614P00040000 6/13/2024 7:56 PM 40 0.78 0.61 1.09 0.00 0.00% 287 1,418 81.64%
BAC240614P00040500 6/13/2024 7:01 PM 40.5 1.27 0.00 0.00 0.00 0.00% 11 19 0.00%
BAC240614P00041000 6/13/2024 7:49 PM 41 1.75 0.00 0.00 0.00 0.00% 11 30 0.00%
BAC240614P00041500 6/13/2024 7:05 PM 41.5 2.33 2.00 3.20 0.00 0.00% 4 2 139.84%
BAC240614P00042000 6/12/2024 6:59 PM 42 2.56 2.35 3.55 0.00 0.00% 4 0 130.08%
BAC240614P00042500 6/13/2024 1:32 PM 42.5 3.40 2.85 4.05 0.00 0.00% 1 0 144.53%
BAC240614P00043000 6/7/2024 3:39 PM 43 3.30 0.00 0.00 0.00 0.00% 2 0 0.00%
BAC240614P00046000 5/17/2024 1:39 PM 46 6.73 6.20 7.70 0.00 0.00% 3 0 233.20%
BAC240614P00049000 6/13/2024 7:05 PM 49 9.68 7.95 12.05 0.00 0.00% 2 0 311.72%

Related Tickers

C Citigroup Inc.
59.42
-1.35%
 
JPM JPMorgan Chase & Co.
192.78
-0.46%
 
WFC Wells Fargo & Company
57.16
-0.19%
 
TD.TO The Toronto-Dominion Bank
74.31
-0.34%
 
TD The Toronto-Dominion Bank
53.93
-0.68%
 
BNS.TO The Bank of Nova Scotia
63.97
-0.99%
 
RY.TO Royal Bank of Canada
142.60
-0.56%
 
BMO.TO Bank of Montreal
115.40
-0.55%
 
HSBC HSBC Holdings plc
43.04
-0.39%
 
NA.TO National Bank of Canada
106.91
-0.80%